Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.56 | 72.27 | 71.42 | 71.55 | 208,502 | -0.28(-0.39%) |
May 30, 2013 | 71.30 | 72.01 | 70.74 | 71.83 | 0 | +0.53(+0.74%) |
May 29, 2013 | 71.25 | 71.89 | 70.88 | 71.30 | 278,488 | -0.48(-0.67%) |
May 28, 2013 | 72.31 | 72.39 | 71.24 | 71.78 | 407,088 | -0.24(-0.33%) |
May 24, 2013 | 71.23 | 72.07 | 71.15 | 72.02 | 0 | +0.51(+0.71%) |
May 23, 2013 | 71.48 | 71.82 | 70.73 | 71.51 | 0 | -0.19(-0.27%) |
May 22, 2013 | 72.40 | 72.66 | 71.19 | 71.71 | 0 | -0.79(-1.09%) |
May 21, 2013 | 72.46 | 72.70 | 72.28 | 72.50 | 0 | -0.06(-0.08%) |
May 20, 2013 | 72.57 | 73.00 | 72.18 | 72.55 | 0 | -0.26(-0.36%) |
May 17, 2013 | 71.54 | 73.27 | 71.35 | 72.81 | 0 | +1.37(+1.92%) |
May 16, 2013 | 71.58 | 71.81 | 71.30 | 71.44 | 182,654 | -0.07(-0.10%) |
May 15, 2013 | 71.26 | 71.74 | 71.13 | 71.51 | 0 | +0.44(+0.63%) |
May 13, 2013 | 70.92 | 71.59 | 70.75 | 71.07 | 0 | +0.05(+0.07%) |
May 10, 2013 | 71.00 | 71.36 | 70.89 | 71.02 | 0 | +0.02(+0.03%) |
May 09, 2013 | 70.75 | 71.44 | 70.64 | 71.00 | 0 | +0.07(+0.10%) |
May 08, 2013 | 69.74 | 71.05 | 69.45 | 70.93 | 0 | +1.14(+1.63%) |
May 07, 2013 | 68.29 | 69.91 | 68.28 | 69.79 | 0 | +1.46(+2.14%) |
May 06, 2013 | 67.46 | 68.36 | 67.20 | 68.33 | 0 | +1.03(+1.53%) |
May 03, 2013 | 66.95 | 67.52 | 66.40 | 67.30 | 0 | +0.90(+1.35%) |
May 02, 2013 | 66.07 | 67.12 | 66.02 | 66.40 | 0 | +0.38(+0.58%) |
May 01, 2013 | 66.28 | 66.37 | 65.53 | 66.02 | 0 | -0.37(-0.56%) |
Apr 30, 2013 | 66.05 | 66.39 | 65.43 | 66.39 | 913,400 | +0.37(+0.56%) |
Apr 29, 2013 | 67.32 | 67.60 | 65.78 | 66.02 | 637,437 | -1.03(-1.53%) |
Apr 26, 2013 | 67.36 | 67.44 | 66.69 | 67.05 | 359,600 | -0.22(-0.33%) |
Apr 25, 2013 | 67.54 | 67.83 | 67.17 | 67.27 | 460,435 | -0.41(-0.60%) |
Apr 24, 2013 | 67.92 | 69.55 | 67.64 | 67.68 | 0 | -0.39(-0.57%) |
Apr 23, 2013 | 70.94 | 72.30 | 66.04 | 68.07 | 2,479,476 | -2.70(-3.81%) |
Apr 22, 2013 | 71.40 | 71.40 | 70.40 | 70.76 | 103,752 | -0.49(-0.69%) |
Apr 19, 2013 | 70.81 | 71.57 | 70.60 | 71.26 | 83,563 | +0.63(+0.89%) |
Apr 18, 2013 | 71.41 | 71.61 | 70.54 | 70.62 | 98,892 | -0.76(-1.06%) |
Apr 17, 2013 | 71.89 | 72.01 | 70.68 | 71.38 | 171,486 | -0.89(-1.23%) |
Apr 16, 2013 | 71.51 | 72.37 | 71.19 | 72.27 | 190,976 | +1.33(+1.87%) |
Apr 15, 2013 | 72.42 | 72.76 | 70.94 | 70.95 | 214,787 | -1.66(-2.29%) |
Apr 12, 2013 | 72.62 | 72.90 | 72.25 | 72.61 | 152,050 | -0.10(-0.14%) |
Apr 11, 2013 | 72.19 | 72.91 | 72.07 | 72.71 | 200,117 | +0.05(+0.06%) |
Apr 10, 2013 | 71.82 | 72.70 | 71.82 | 72.66 | 207,283 | +0.79(+1.10%) |
Apr 09, 2013 | 72.11 | 72.50 | 71.48 | 71.88 | 96,271 | -0.15(-0.21%) |
Apr 08, 2013 | 71.70 | 72.02 | 70.74 | 72.02 | 133,143 | +0.51(+0.71%) |
Apr 05, 2013 | 70.63 | 71.65 | 70.33 | 71.51 | 193,603 | +0.06(+0.09%) |
Apr 04, 2013 | 72.13 | 72.13 | 71.00 | 71.45 | 229,734 | -0.39(-0.54%) |
Apr 03, 2013 | 73.40 | 73.55 | 71.61 | 71.84 | 256,399 | -1.34(-1.84%) |
Apr 02, 2013 | 73.87 | 73.87 | 72.91 | 73.18 | 534,865 | -0.16(-0.21%) |
Apr 01, 2013 | 73.05 | 73.35 | 72.47 | 73.34 | 206,204 | +0.32(+0.44%) |
Mar 28, 2013 | 73.44 | 73.44 | 72.31 | 73.02 | 191,750 | -0.20(-0.28%) |
Mar 27, 2013 | 72.50 | 73.39 | 72.24 | 73.22 | 111,720 | +0.30(+0.41%) |
Mar 26, 2013 | 73.47 | 73.47 | 72.59 | 72.92 | 231,414 | -0.05(-0.06%) |
Mar 25, 2013 | 72.77 | 73.26 | 72.08 | 72.97 | 313,550 | +0.48(+0.67%) |
Mar 22, 2013 | 71.83 | 72.55 | 71.74 | 72.49 | 133,094 | +0.76(+1.06%) |
Mar 21, 2013 | 71.81 | 72.15 | 71.48 | 71.73 | 261,486 | -0.41(-0.57%) |
Mar 20, 2013 | 72.18 | 72.53 | 71.56 | 72.14 | 120,199 | +0.37(+0.52%) |
Mar 19, 2013 | 71.20 | 71.94 | 71.09 | 71.77 | 147,376 | +0.52(+0.73%) |
Mar 18, 2013 | 71.11 | 72.02 | 70.88 | 71.25 | 369,150 | -0.40(-0.56%) |
Mar 15, 2013 | 70.82 | 71.65 | 70.62 | 71.64 | 306,584 | +0.86(+1.22%) |
Mar 14, 2013 | 70.35 | 70.91 | 70.35 | 70.78 | 155,766 | +0.45(+0.65%) |
Mar 13, 2013 | 69.92 | 70.63 | 69.92 | 70.33 | 97,126 | +0.39(+0.56%) |
Mar 12, 2013 | 70.07 | 70.25 | 69.58 | 69.94 | 159,682 | -0.33(-0.48%) |
Mar 11, 2013 | 69.72 | 70.37 | 69.61 | 70.27 | 108,156 | +0.35(+0.50%) |
Mar 08, 2013 | 70.83 | 70.88 | 69.69 | 69.92 | 159,589 | -0.34(-0.49%) |
Mar 07, 2013 | 70.02 | 70.59 | 69.84 | 70.26 | 202,645 | +0.19(+0.28%) |
Mar 06, 2013 | 69.86 | 70.17 | 69.58 | 70.07 | 110,527 | +0.44(+0.64%) |
Mar 05, 2013 | 69.47 | 69.98 | 69.09 | 69.62 | 140,877 | +0.55(+0.79%) |
Mar 04, 2013 | 68.32 | 69.36 | 68.26 | 69.08 | 293,741 | +0.73(+1.07%) |